KissMeData/032620/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,191200,301904840,4810,4810,4810,4810,2348
20231221,191100,301904840,4810,4810,4810,4810,0
20231221,191000,301904840,4810,4810,4810,4810,0
20231221,190900,301904840,4810,4810,4810,4810,0
20231221,190800,301904840,4810,4810,4810,4810,0
20231221,190700,301904840,4810,4810,4810,4810,0
20231221,190600,301904840,4810,4810,4810,4810,0
20231221,190500,301904840,4810,4810,4810,4810,0
20231221,190400,301904840,4810,4810,4810,4810,0
20231221,190300,301904840,4810,4810,4810,4810,0
20231221,190200,301904840,4810,4810,4810,4810,0
20231221,190100,301904840,4810,4810,4810,4810,0
20231221,190000,301904840,4810,4810,4810,4810,0
20231221,185900,301904840,4810,4810,4810,4810,0
20231221,185800,301904840,4810,4810,4810,4810,0
20231221,185700,301904840,4810,4810,4810,4810,0
20231221,185600,301904840,4810,4810,4810,4810,0
20231221,185500,301904840,4810,4810,4810,4810,0
20231221,185400,301904840,4810,4810,4810,4810,0
20231221,185300,301904840,4810,4810,4810,4810,0
20231221,185200,301904840,4810,4810,4810,4810,0
20231221,185100,301904840,4810,4810,4810,4810,0
20231221,185000,301904840,4810,4810,4810,4810,0
20231221,184900,301904840,4810,4810,4810,4810,0
20231221,184800,301904840,4810,4810,4810,4810,0
20231221,184700,301904840,4810,4810,4810,4810,0
20231221,184600,301904840,4810,4810,4810,4810,0
20231221,184500,301904840,4810,4810,4810,4810,0
20231221,184400,301904840,4810,4810,4810,4810,0
20231221,184300,301904840,4810,4810,4810,4810,0
20231221,184200,301904840,4810,4810,4810,4810,2348
20231221,184100,301904840,4810,4810,4810,4810,0
20231221,184000,301904840,4810,4810,4810,4810,0
20231221,183900,301904840,4810,4810,4810,4810,0
20231221,183800,301904840,4810,4810,4810,4810,0
20231221,183700,301904840,4810,4810,4810,4810,0
20231221,183600,301904840,4810,4810,4810,4810,0
20231221,183500,301904840,4810,4810,4810,4810,0
20231221,183400,301904840,4810,4810,4810,4810,0
20231221,183300,301904840,4810,4810,4810,4810,0
20231221,183200,301904840,4810,4810,4810,4810,0
20231221,183100,301904840,4810,4810,4810,4810,0
20231221,183000,301904840,4810,4810,4810,4810,0
20231221,182900,301904840,4810,4810,4810,4810,0
20231221,182800,301904840,4810,4810,4810,4810,0
20231221,182700,301904840,4810,4810,4810,4810,0
20231221,182600,301904840,4810,4810,4810,4810,0
20231221,182500,301904840,4810,4810,4810,4810,0
20231221,182400,301904840,4810,4810,4810,4810,0
20231221,182300,301904840,4810,4810,4810,4810,0
20231221,182200,301904840,4810,4810,4810,4810,0
20231221,182100,301904840,4810,4810,4810,4810,0
20231221,182000,301904840,4810,4810,4810,4810,0
20231221,181900,301904840,4810,4810,4810,4810,0
20231221,181800,301904840,4810,4810,4810,4810,0
20231221,181700,301904840,4810,4810,4810,4810,0
20231221,181600,301904840,4810,4810,4810,4810,0
20231221,181500,301904840,4810,4810,4810,4810,0
20231221,181400,301904840,4810,4810,4810,4810,0
20231221,181300,301904840,4810,4810,4810,4810,0
20231221,181200,301904840,4810,4810,4810,4810,2348
20231221,181100,301904840,4810,4810,4810,4810,0
20231221,181000,301904840,4810,4810,4810,4810,0
20231221,180900,301904840,4810,4810,4810,4810,0
20231221,180800,301904840,4810,4810,4810,4810,0
20231221,180700,301904840,4810,4810,4810,4810,0
20231221,180600,301904840,4810,4810,4810,4810,0
20231221,180500,301904840,4810,4810,4810,4810,0
20231221,180400,301904840,4810,4810,4810,4810,0
20231221,180300,301904840,4810,4810,4810,4810,0
20231221,180200,301904840,4810,4810,4810,4810,0
20231221,180100,301904840,4810,4810,4810,4810,0
20231221,180000,301904840,4810,4810,4810,4810,0
20231221,175900,301904840,4810,4810,4810,4810,0
20231221,175800,301904840,4810,4810,4810,4810,0
20231221,175700,301904840,4810,4810,4810,4810,0
20231221,175600,301904840,4810,4810,4810,4810,0
20231221,175500,301904840,4810,4810,4810,4810,0
20231221,175400,301904840,4810,4810,4810,4810,0
20231221,175300,301904840,4810,4810,4810,4810,0
20231221,175200,301904840,4810,4810,4810,4810,0
20231221,175100,301904840,4810,4810,4810,4810,0
20231221,175000,301904840,4810,4810,4810,4810,0
20231221,174900,301904840,4810,4810,4810,4810,0
20231221,174800,301904840,4810,4810,4810,4810,0
20231221,174700,301904840,4810,4810,4810,4810,0
20231221,174600,301904840,4810,4810,4810,4810,0
20231221,174500,301904840,4810,4810,4810,4810,0
20231221,174400,301904840,4810,4810,4810,4810,0
20231221,174300,301904840,4810,4810,4810,4810,0
20231221,174200,301904840,4810,4810,4810,4810,2348
20231221,174100,301904840,4810,4810,4810,4810,0
20231221,174000,301904840,4810,4810,4810,4810,0
20231221,173900,301904840,4810,4810,4810,4810,0
20231221,173800,301904840,4810,4810,4810,4810,0
20231221,173700,301904840,4810,4810,4810,4810,0
20231221,173600,301904840,4810,4810,4810,4810,0
20231221,173500,301904840,4810,4810,4810,4810,0
20231221,173400,301904840,4810,4810,4810,4810,0
20231221,173300,301904840,4810,4810,4810,4810,0
20231221,173200,301904840,4810,4810,4810,4810,0
20231221,173100,301904840,4810,4810,4810,4810,0
20231221,173000,301904840,4810,4810,4810,4810,0
20231221,172900,301904840,4810,4810,4810,4810,0
20231221,172800,301904840,4810,4810,4810,4810,0
20231221,172700,301904840,4810,4810,4810,4810,0
20231221,172600,301904840,4810,4810,4810,4810,0
20231221,172500,301904840,4810,4810,4810,4810,0
20231221,172400,301904840,4810,4810,4810,4810,0
20231221,172300,301904840,4810,4810,4810,4810,0
20231221,172200,301904840,4810,4810,4810,4810,0
20231221,172100,301904840,4810,4810,4810,4810,0
20231221,172000,301904840,4810,4810,4810,4810,0
20231221,171900,301904840,4810,4810,4810,4810,0
20231221,171800,301904840,4810,4810,4810,4810,0
20231221,171700,301904840,4810,4810,4810,4810,0
20231221,171600,301904840,4810,4810,4810,4810,0
20231221,171500,301904840,4810,4810,4810,4810,0
20231221,171400,301904840,4810,4810,4810,4810,0
20231221,171300,301904840,4810,4810,4810,4810,0
20231221,171200,301904840,4810,4810,4810,4810,2348
20231221,171100,301904840,4810,4810,4810,4810,0
20231221,171000,301904840,4810,4810,4810,4810,0
20231221,170900,301904840,4810,4810,4810,4810,0
20231221,170800,301904840,4810,4810,4810,4810,0
20231221,170700,301904840,4810,4810,4810,4810,0
20231221,170600,301904840,4810,4810,4810,4810,0
20231221,170500,301904840,4810,4810,4810,4810,0
20231221,170400,301904840,4810,4810,4810,4810,0
20231221,170300,301904840,4810,4810,4810,4810,0
20231221,170200,301904840,4810,4810,4810,4810,0
20231221,170100,301904840,4810,4810,4810,4810,0
20231221,170000,301904840,4810,4810,4810,4810,0
20231221,165900,301904840,4810,4810,4810,4810,0
20231221,165800,301904840,4810,4810,4810,4810,0
20231221,165700,301904840,4810,4810,4810,4810,0
20231221,165600,301904840,4810,4810,4810,4810,0
20231221,165500,301904840,4810,4810,4810,4810,0
20231221,165400,301904840,4810,4810,4810,4810,0
20231221,165300,301904840,4810,4810,4810,4810,0
20231221,165200,301904840,4810,4810,4810,4810,0
20231221,165100,301904840,4810,4810,4810,4810,0
20231221,165000,301904840,4810,4810,4810,4810,0
20231221,164900,301904840,4810,4810,4810,4810,0
20231221,164800,301904840,4810,4810,4810,4810,0
20231221,164700,301904840,4810,4810,4810,4810,0
20231221,164600,301904840,4810,4810,4810,4810,0
20231221,164500,301904840,4810,4810,4810,4810,0
20231221,164400,301904840,4810,4810,4810,4810,0
20231221,164300,301904840,4810,4810,4810,4810,0
20231221,164200,301904840,4810,4810,4810,4810,2348
20231221,164100,301904840,4810,4810,4810,4810,0
20231221,164000,301904840,4810,4810,4810,4810,0
20231221,163900,301904840,4810,4810,4810,4810,0
20231221,163800,301904840,4810,4810,4810,4810,0
20231221,163700,301904840,4810,4810,4810,4810,0
20231221,163600,301904840,4810,4810,4810,4810,0
20231221,163500,301904840,4810,4810,4810,4810,0
20231221,163400,301904840,4810,4810,4810,4810,0
20231221,163300,301904840,4810,4810,4810,4810,0
20231221,163200,301904840,4810,4810,4810,4810,0
20231221,163100,301904840,4810,4810,4810,4810,0
20231221,163000,301904840,4810,4810,4810,4810,0
20231221,162900,301904840,4810,4810,4810,4810,0
20231221,162800,301904840,4810,4810,4810,4810,0
20231221,162700,301904840,4810,4810,4810,4810,0
20231221,162600,301904840,4810,4810,4810,4810,0
20231221,162500,301904840,4810,4810,4810,4810,0
20231221,162400,301904840,4810,4810,4810,4810,0
20231221,162300,301904840,4810,4810,4810,4810,0
20231221,162200,301904840,4810,4810,4810,4810,0
20231221,162100,301904840,4810,4810,4810,4810,0
20231221,162000,301904840,4810,4810,4810,4810,0
20231221,161900,301904840,4810,4810,4810,4810,0
20231221,161800,301904840,4810,4810,4810,4810,0
20231221,161700,301904840,4810,4810,4810,4810,0
20231221,161600,301904840,4810,4810,4810,4810,0
20231221,161500,301904840,4810,4810,4810,4810,0
20231221,161400,301904840,4810,4810,4810,4810,0
20231221,161300,301904840,4810,4810,4810,4810,0
20231221,161200,301904840,4810,4810,4810,4810,2348
20231221,161100,301904840,4810,4810,4810,4810,0
20231221,161000,301904840,4810,4810,4810,4810,0
20231221,160900,301904840,4810,4810,4810,4810,0
20231221,160800,301904840,4810,4810,4810,4810,0
20231221,160700,301904840,4810,4810,4810,4810,0
20231221,160600,301904840,4810,4810,4810,4810,0
20231221,160500,301904840,4810,4810,4810,4810,0
20231221,160400,301904840,4810,4810,4810,4810,0
20231221,160300,301904840,4810,4810,4810,4810,0
20231221,160200,301904840,4810,4810,4810,4810,0
20231221,160100,301904840,4810,4810,4810,4810,0
20231221,160000,301904840,4810,4810,4810,4810,0
20231221,155900,301904840,4810,4810,4810,4810,0
20231221,155800,301904840,4810,4810,4810,4810,0
20231221,155700,301904840,4810,4810,4810,4810,0
20231221,155600,301904840,4810,4810,4810,4810,0
20231221,155500,301904840,4810,4810,4810,4810,0
20231221,155400,301904840,4810,4810,4810,4810,0
20231221,155300,301904840,4810,4810,4810,4810,0
20231221,155200,301904840,4810,4810,4810,4810,0
20231221,155100,301904840,4810,4810,4810,4810,0
20231221,155000,301904840,4810,4810,4810,4810,0
20231221,154900,301904840,4810,4810,4810,4810,0
20231221,154800,301904840,4810,4810,4810,4810,0
20231221,154700,301904840,4810,4810,4810,4810,0
20231221,154600,301904840,4810,4810,4810,4810,0
20231221,154500,301904840,4810,4810,4810,4810,0
20231221,154400,301904840,4810,4810,4810,4810,0
20231221,154300,301904840,4810,4810,4810,4810,0
20231221,154200,301904840,4810,4810,4810,4810,2348
20231221,154100,301904840,4810,4810,4810,4810,0
20231221,154000,301904840,4810,4810,4810,4810,0
20231221,153900,301904840,4810,4810,4810,4810,0
20231221,153800,301904840,4810,4810,4810,4810,0
20231221,153700,301904840,4810,4810,4810,4810,0
20231221,153600,301904840,4810,4810,4810,4810,0
20231221,153500,301904840,4810,4810,4810,4810,0
20231221,153400,301904840,4810,4810,4810,4810,0
20231221,153300,301904840,4810,4810,4810,4810,0
20231221,153200,301904840,4810,4810,4810,4810,0
20231221,153100,301904840,4810,4810,4810,4810,0
20231221,153000,301904840,4810,4810,4810,4810,2348
20231221,152900,290610960,4810,4810,4810,4810,0
20231221,152800,290610960,4810,4810,4810,4810,0
20231221,152700,290610960,4810,4810,4810,4810,0
20231221,152600,290610960,4810,4810,4810,4810,0
20231221,152500,290610960,4810,4810,4810,4810,0
20231221,152400,290610960,4810,4810,4810,4810,0
20231221,152300,290610960,4810,4810,4810,4810,0
20231221,152200,290610960,4810,4810,4810,4810,0
20231221,152100,290610960,4810,4810,4810,4810,0
20231221,152000,290610960,4810,4810,4810,4810,0
20231221,151900,290610960,4810,4805,4810,4800,440
20231221,151800,288497015,4805,4805,4805,4805,195
20231221,151700,287560040,4805,4805,4805,4805,806
20231221,151600,283687210,4800,4800,4800,4800,0
20231221,151500,283687210,4800,4805,4805,4800,571
20231221,151400,280946375,4805,4805,4805,4805,0
20231221,151300,280946375,4805,4805,4805,4805,12
20231221,151200,280888715,4800,4800,4800,4800,200
20231221,151100,279928715,4800,4800,4805,4800,293
20231221,151000,278522275,4800,4800,4800,4800,77
20231221,150900,278152675,4800,4800,4800,4800,146
20231221,150800,277451875,4800,4800,4800,4800,0
20231221,150700,277451875,4800,4800,4800,4800,13
20231221,150600,277389475,4800,4800,4800,4800,20
20231221,150500,277293475,4800,4800,4800,4800,100
20231221,150400,276813475,4795,4795,4795,4795,1072
20231221,150300,271673235,4800,4800,4805,4800,4
20231221,150200,271654030,4805,4805,4805,4805,1
20231221,150100,271649225,4800,4800,4800,4800,0
20231221,150000,271649225,4800,4800,4800,4800,267
20231221,145900,270367625,4800,4800,4800,4800,100
20231221,145800,269887625,4800,4800,4800,4800,285
20231221,145700,268519625,4805,4805,4805,4805,0
20231221,145600,268519625,4805,4805,4805,4805,0
20231221,145500,268519625,4805,4805,4805,4805,9
20231221,145400,268476380,4805,4805,4805,4805,0
20231221,145300,268476380,4805,4805,4805,4805,50
20231221,145200,268236130,4800,4800,4800,4800,0
20231221,145100,268236130,4800,4800,4800,4800,0
20231221,145000,268236130,4800,4800,4800,4800,0
20231221,144900,268236130,4800,4800,4800,4800,0
20231221,144800,268236130,4800,4800,4800,4800,10
20231221,144700,268188130,4795,4795,4795,4795,0
20231221,144600,268188130,4795,4805,4805,4795,86
20231221,144500,267775370,4800,4800,4800,4800,0
20231221,144400,267775370,4800,4800,4800,4800,36
20231221,144300,267602570,4800,4800,4800,4800,0
20231221,144200,267602570,4800,4800,4800,4800,130
20231221,144100,266978570,4800,4800,4800,4800,0
20231221,144000,266978570,4800,4800,4800,4800,0
20231221,143900,266978570,4800,4800,4800,4800,1
20231221,143800,266973770,4805,4805,4805,4805,0
20231221,143700,266973770,4805,4805,4805,4805,0
20231221,143600,266973770,4805,4805,4805,4805,30
20231221,143500,266829620,4805,4805,4805,4805,0
20231221,143400,266829620,4805,4805,4805,4805,0
20231221,143300,266829620,4805,4805,4805,4805,235
20231221,143200,265700445,4805,4805,4805,4805,0
20231221,143100,265700445,4805,4805,4805,4805,0
20231221,143000,265700445,4805,4805,4805,4805,0
20231221,142900,265700445,4805,4805,4805,4805,0
20231221,142800,265700445,4805,4805,4805,4805,0
20231221,142700,265700445,4805,4805,4805,4805,0
20231221,142600,265700445,4805,4805,4805,4805,0
20231221,142500,265700445,4805,4805,4805,4805,0
20231221,142400,265700445,4805,4805,4805,4805,78
20231221,142300,265325655,4805,4805,4805,4805,5
20231221,142200,265301630,4800,4800,4800,4800,0
20231221,142100,265301630,4800,4800,4800,4800,0
20231221,142000,265301630,4800,4800,4800,4800,0
20231221,141900,265301630,4800,4800,4800,4800,20
20231221,141800,265205630,4800,4800,4800,4800,0
20231221,141700,265205630,4800,4800,4800,4800,0
20231221,141600,265205630,4800,4800,4800,4800,411
20231221,141500,263232830,4800,4800,4800,4800,0
20231221,141400,263232830,4800,4800,4800,4800,300
20231221,141300,261792830,4800,4800,4800,4800,3
20231221,141200,261778430,4800,4800,4800,4800,0
20231221,141100,261778430,4800,4800,4800,4800,6
20231221,141000,261749630,4795,4795,4795,4795,0
20231221,140900,261749630,4795,4795,4795,4795,0
20231221,140800,261749630,4795,4795,4795,4795,31
20231221,140700,261600985,4800,4800,4800,4800,0
20231221,140600,261600985,4800,4800,4800,4800,414
20231221,140500,259613785,4800,4800,4800,4800,0
20231221,140400,259613785,4800,4800,4800,4800,0
20231221,140300,259613785,4800,4800,4800,4800,0
20231221,140200,259613785,4800,4800,4800,4800,0
20231221,140100,259613785,4800,4800,4800,4800,0
20231221,140000,259613785,4800,4800,4800,4800,70
20231221,135900,259277785,4810,4810,4810,4810,0
20231221,135800,259277785,4810,4810,4810,4810,0
20231221,135700,259277785,4810,4810,4810,4810,0
20231221,135600,259277785,4810,4810,4810,4810,0
20231221,135500,259277785,4810,4810,4810,4810,5
20231221,135400,259253735,4810,4810,4810,4810,0
20231221,135300,259253735,4810,4810,4810,4810,0
20231221,135200,259253735,4810,4810,4810,4810,50
20231221,135100,259013235,4810,4810,4810,4810,210
20231221,135000,258003135,4800,4800,4800,4800,0
20231221,134900,258003135,4800,4800,4800,4800,298
20231221,134800,256572735,4800,4805,4805,4795,829
20231221,134700,252592615,4805,4805,4805,4805,0
20231221,134600,252592615,4805,4805,4805,4805,10
20231221,134500,252544565,4805,4805,4805,4805,0
20231221,134400,252544565,4805,4805,4805,4805,2
20231221,134300,252534955,4800,4800,4800,4800,38
20231221,134200,252352555,4800,4800,4800,4800,0
20231221,134100,252352555,4800,4800,4800,4800,0
20231221,134000,252352555,4800,4800,4800,4800,120
20231221,133900,251776555,4800,4800,4800,4800,7
20231221,133800,251742955,4800,4800,4800,4800,0
20231221,133700,251742955,4800,4800,4800,4800,0
20231221,133600,251742955,4800,4800,4800,4800,6
20231221,133500,251714155,4800,4800,4800,4800,0
20231221,133400,251714155,4800,4800,4800,4800,0
20231221,133300,251714155,4800,4800,4800,4800,60
20231221,133200,251426155,4795,4795,4795,4795,0
20231221,133100,251426155,4795,4795,4795,4795,0
20231221,133000,251426155,4795,4795,4795,4795,200
20231221,132900,250467155,4800,4800,4800,4800,0
20231221,132800,250467155,4800,4800,4800,4800,16
20231221,132700,250390355,4800,4800,4800,4800,51
20231221,132600,250145555,4800,4800,4800,4800,0
20231221,132500,250145555,4800,4800,4800,4800,0
20231221,132400,250145555,4800,4800,4800,4800,0
20231221,132300,250145555,4800,4800,4800,4800,0
20231221,132200,250145555,4800,4800,4800,4800,0
20231221,132100,250145555,4800,4800,4800,4800,0
20231221,132000,250145555,4800,4800,4800,4800,0
20231221,131900,250145555,4800,4800,4800,4800,0
20231221,131800,250145555,4800,4800,4800,4800,0
20231221,131700,250145555,4800,4800,4800,4800,0
20231221,131600,250145555,4800,4800,4800,4800,0
20231221,131500,250145555,4800,4800,4800,4800,0
20231221,131400,250145555,4800,4800,4800,4800,50
20231221,131300,249905555,4795,4795,4795,4795,0
20231221,131200,249905555,4795,4795,4795,4795,0
20231221,131100,249905555,4795,4795,4795,4795,0
20231221,131000,249905555,4795,4795,4795,4795,1
20231221,130900,249900760,4800,4800,4800,4800,7
20231221,130800,249867160,4805,4805,4805,4805,0
20231221,130700,249867160,4805,4805,4805,4805,0
20231221,130600,249867160,4805,4805,4805,4805,0
20231221,130500,249867160,4805,4805,4805,4805,0
20231221,130400,249867160,4805,4805,4805,4805,0
20231221,130300,249867160,4805,4805,4805,4805,0
20231221,130200,249867160,4805,4805,4805,4805,0
20231221,130100,249867160,4805,4805,4805,4805,0
20231221,130000,249867160,4805,4805,4805,4805,0
20231221,125900,249867160,4805,4805,4805,4805,2
20231221,125800,249857550,4800,4800,4800,4800,33
20231221,125700,249699150,4800,4805,4805,4800,758
20231221,125600,246060740,4800,4800,4800,4800,0
20231221,125500,246060740,4800,4800,4800,4800,1
20231221,125400,246055940,4800,4800,4800,4800,250
20231221,125300,244855940,4810,4810,4810,4810,0
20231221,125200,244855940,4810,4810,4810,4810,0
20231221,125100,244855940,4810,4810,4810,4810,3
20231221,125000,244841510,4805,4805,4805,4805,0
20231221,124900,244841510,4805,4805,4805,4805,0
20231221,124800,244841510,4805,4805,4805,4805,0
20231221,124700,244841510,4805,4805,4805,4805,0
20231221,124600,244841510,4805,4805,4805,4805,0
20231221,124500,244841510,4805,4805,4805,4805,205
20231221,124400,243856485,4810,4810,4810,4810,36
20231221,124300,243683325,4810,4810,4810,4810,0
20231221,124200,243683325,4810,4810,4810,4810,0
20231221,124100,243683325,4810,4810,4810,4810,0
20231221,124000,243683325,4810,4810,4810,4810,35
20231221,123900,243514975,4820,4820,4820,4820,4
20231221,123800,243495695,4820,4820,4820,4820,0
20231221,123700,243495695,4820,4820,4820,4820,0
20231221,123600,243495695,4820,4820,4820,4820,1
20231221,123500,243490875,4815,4815,4815,4815,55
20231221,123400,243226050,4805,4805,4805,4805,0
20231221,123300,243226050,4805,4805,4805,4805,0
20231221,123200,243226050,4805,4805,4805,4805,0
20231221,123100,243226050,4805,4805,4805,4805,0
20231221,123000,243226050,4805,4805,4805,4805,0
20231221,122900,243226050,4805,4805,4805,4805,0
20231221,122800,243226050,4805,4805,4805,4805,0
20231221,122700,243226050,4805,4805,4805,4805,0
20231221,122600,243226050,4805,4805,4805,4805,0
20231221,122500,243226050,4805,4805,4805,4805,0
20231221,122400,243226050,4805,4805,4805,4805,100
20231221,122300,242745550,4805,4805,4805,4805,0
20231221,122200,242745550,4805,4805,4805,4805,0
20231221,122100,242745550,4805,4810,4815,4805,11
20231221,122000,242692640,4810,4810,4810,4810,0
20231221,121900,242692640,4810,4810,4810,4810,5
20231221,121800,242668590,4810,4810,4810,4810,0
20231221,121700,242668590,4810,4810,4810,4810,0
20231221,121600,242668590,4810,4810,4810,4810,0
20231221,121500,242668590,4810,4810,4810,4810,63
20231221,121400,242365560,4810,4810,4810,4810,0
20231221,121300,242365560,4810,4810,4810,4810,0
20231221,121200,242365560,4810,4815,4815,4810,157
20231221,121100,241609640,4810,4810,4810,4810,55
20231221,121000,241345090,4810,4810,4810,4810,119
20231221,120900,240772700,4805,4800,4805,4800,287
20231221,120800,239394705,4790,4790,4790,4790,0
20231221,120700,239394705,4790,4800,4800,4790,599
20231221,120600,236523470,4800,4800,4800,4800,0
20231221,120500,236523470,4800,4800,4800,4800,0
20231221,120400,236523470,4800,4800,4800,4800,0
20231221,120300,236523470,4800,4800,4800,4800,70
20231221,120200,236187470,4800,4800,4800,4800,0
20231221,120100,236187470,4800,4800,4800,4800,39
20231221,120000,236000270,4800,4800,4800,4800,43
20231221,115900,235793870,4800,4800,4800,4800,0
20231221,115800,235793870,4800,4800,4800,4800,0
20231221,115700,235793870,4800,4800,4800,4800,3
20231221,115600,235779470,4810,4810,4810,4810,0
20231221,115500,235779470,4810,4800,4810,4800,63
20231221,115400,235476450,4805,4805,4805,4805,0
20231221,115300,235476450,4805,4805,4805,4805,0
20231221,115200,235476450,4805,4800,4805,4800,21
20231221,115100,235375600,4800,4800,4800,4800,0
20231221,115000,235375600,4800,4800,4800,4800,0
20231221,114900,235375600,4800,4800,4800,4800,0
20231221,114800,235375600,4800,4800,4800,4800,0
20231221,114700,235375600,4800,4800,4800,4800,0
20231221,114600,235375600,4800,4805,4805,4800,99
20231221,114500,234899910,4805,4805,4805,4805,312
20231221,114400,233400750,4810,4810,4810,4810,0
20231221,114300,233400750,4810,4810,4810,4810,0
20231221,114200,233400750,4810,4810,4810,4810,0
20231221,114100,233400750,4810,4810,4810,4810,1
20231221,114000,233395940,4810,4810,4810,4810,0
20231221,113900,233395940,4810,4810,4810,4810,73
20231221,113800,233044810,4810,4810,4810,4810,0
20231221,113700,233044810,4810,4810,4810,4810,0
20231221,113600,233044810,4810,4810,4810,4810,0
20231221,113500,233044810,4810,4810,4810,4810,1
20231221,113400,233040000,4805,4805,4805,4805,0
20231221,113300,233040000,4805,4805,4805,4805,0
20231221,113200,233040000,4805,4805,4805,4805,0
20231221,113100,233040000,4805,4805,4805,4805,21
20231221,113000,232939095,4805,4805,4805,4805,0
20231221,112900,232939095,4805,4805,4805,4805,0
20231221,112800,232939095,4805,4805,4805,4805,30
20231221,112700,232794945,4805,4805,4805,4805,1
20231221,112600,232790140,4805,4805,4805,4805,0
20231221,112500,232790140,4805,4805,4805,4805,0
20231221,112400,232790140,4805,4805,4805,4805,0
20231221,112300,232790140,4805,4805,4805,4805,0
20231221,112200,232790140,4805,4805,4805,4805,12
20231221,112100,232732480,4795,4795,4795,4795,8
20231221,112000,232694120,4800,4800,4800,4800,2
20231221,111900,232684520,4805,4805,4805,4805,0
20231221,111800,232684520,4805,4805,4805,4805,1
20231221,111700,232679715,4800,4800,4800,4800,42
20231221,111600,232478115,4795,4795,4795,4795,0
20231221,111500,232478115,4795,4795,4795,4795,89
20231221,111400,232051360,4790,4790,4790,4790,651
20231221,111300,228933070,4795,4795,4795,4795,10
20231221,111200,228885120,4795,4795,4795,4795,42
20231221,111100,228683730,4790,4790,4790,4790,30
20231221,111000,228540030,4790,4790,4790,4790,0
20231221,110900,228540030,4790,4790,4790,4790,519
20231221,110800,226054020,4790,4790,4790,4790,10
20231221,110700,226006120,4790,4790,4790,4790,0
20231221,110600,226006120,4790,4790,4790,4790,1
20231221,110500,226001330,4790,4790,4790,4790,200
20231221,110400,225043330,4785,4785,4785,4785,1
20231221,110300,225038545,4785,4790,4790,4785,1041
20231221,110200,220057150,4790,4790,4790,4785,360
20231221,110100,218332930,4790,4790,4790,4790,0
20231221,110000,218332930,4790,4790,4790,4790,0
20231221,105900,218332930,4790,4790,4790,4790,81
20231221,105800,217944940,4790,4795,4795,4790,287
20231221,105700,216570060,4795,4795,4795,4795,1
20231221,105600,216565265,4795,4790,4795,4790,80
20231221,105500,216181865,4790,4795,4795,4790,40
20231221,105400,215990260,4790,4795,4795,4790,7
20231221,105300,215956725,4795,4800,4800,4795,1512
20231221,105200,208704290,4800,4800,4800,4800,154
20231221,105100,207965090,4800,4805,4805,4800,2
20231221,105000,207955485,4805,4805,4805,4805,13
20231221,104900,207893020,4810,4800,4810,4800,77
20231221,104800,207523380,4810,4810,4810,4810,0
20231221,104700,207523380,4810,4810,4810,4810,0
20231221,104600,207523380,4810,4800,4810,4800,501
20231221,104500,205118570,4795,4795,4795,4795,0
20231221,104400,205118570,4795,4805,4805,4795,3048
20231221,104300,190487985,4810,4810,4810,4810,100
20231221,104200,190006985,4810,4810,4810,4810,104
20231221,104100,189506745,4815,4815,4815,4815,120
20231221,104000,188928945,4815,4815,4815,4815,0
20231221,103900,188928945,4815,4810,4815,4805,12
20231221,103800,188871270,4805,4805,4805,4805,2
20231221,103700,188861660,4805,4805,4805,4805,390
20231221,103600,186987710,4810,4810,4810,4810,0
20231221,103500,186987710,4810,4810,4810,4810,172
20231221,103400,186160390,4810,4810,4810,4810,0
20231221,103300,186160390,4810,4810,4810,4810,931
20231221,103200,181682280,4810,4810,4810,4810,0
20231221,103100,181682280,4810,4810,4810,4810,0
20231221,103000,181682280,4810,4810,4810,4810,29
20231221,102900,181542790,4810,4810,4810,4810,3
20231221,102800,181528360,4835,4835,4835,4835,0
20231221,102700,181528360,4835,4835,4835,4835,0
20231221,102600,181528360,4835,4835,4835,4835,15
20231221,102500,181455835,4845,4830,4845,4830,200
20231221,102400,180488245,4810,4830,4830,4810,4343
20231221,102300,159559130,4835,4835,4835,4835,115
20231221,102200,159003105,4820,4820,4820,4820,0
20231221,102100,159003105,4820,4820,4820,4820,0
20231221,102000,159003105,4820,4820,4820,4820,10
20231221,101900,158954905,4830,4830,4830,4830,0
20231221,101800,158954905,4830,4830,4830,4830,0
20231221,101700,158954905,4830,4830,4830,4830,10
20231221,101600,158906605,4825,4825,4830,4820,509
20231221,101500,156451365,4820,4820,4820,4820,0
20231221,101400,156451365,4820,4820,4820,4820,0
20231221,101300,156451365,4820,4820,4820,4820,1004
20231221,101200,151612085,4810,4810,4810,4810,1
20231221,101100,151607275,4810,4810,4810,4810,1
20231221,101000,151602465,4805,4805,4805,4805,0
20231221,100900,151602465,4805,4805,4805,4805,0
20231221,100800,151602465,4805,4805,4805,4805,0
20231221,100700,151602465,4805,4820,4820,4805,4000
20231221,100600,132364515,4820,4840,4840,4820,1002
20231221,100500,127530820,4840,4840,4840,4840,0
20231221,100400,127530820,4840,4830,4840,4830,84
20231221,100300,127124300,4840,4840,4840,4840,30
20231221,100200,126979100,4830,4830,4830,4830,0
20231221,100100,126979100,4830,4830,4830,4830,0
20231221,100000,126979100,4830,4830,4830,4830,170
20231221,095900,126158000,4830,4830,4830,4830,0
20231221,095800,126158000,4830,4830,4830,4830,115
20231221,095700,125602550,4835,4835,4835,4835,5
20231221,095600,125578375,4835,4840,4840,4835,225
20231221,095500,124489720,4850,4850,4850,4850,1
20231221,095400,124484870,4850,4850,4850,4850,13
20231221,095300,124421820,4850,4845,4850,4845,35
20231221,095200,124252220,4840,4840,4840,4840,0
20231221,095100,124252220,4840,4840,4840,4840,0
20231221,095000,124252220,4840,4840,4840,4840,856
20231221,094900,120109180,4840,4840,4840,4840,2
20231221,094800,120099500,4835,4835,4835,4835,1
20231221,094700,120094665,4830,4830,4830,4830,0
20231221,094600,120094665,4830,4830,4830,4830,0
20231221,094500,120094665,4830,4830,4830,4830,66
20231221,094400,119775885,4825,4825,4825,4825,159
20231221,094300,119008710,4830,4830,4830,4830,12
20231221,094200,118950750,4830,4830,4830,4830,18
20231221,094100,118863810,4840,4850,4850,4840,16
20231221,094000,118786320,4845,4850,4850,4845,23
20231221,093900,118674870,4855,4855,4855,4855,1
20231221,093800,118670015,4855,4850,4855,4850,21
20231221,093700,118568110,4855,4855,4855,4855,2
20231221,093600,118558400,4850,4850,4850,4850,5
20231221,093500,118534150,4855,4860,4860,4855,65
20231221,093400,118218480,4860,4860,4860,4860,0
20231221,093300,118218480,4860,4860,4860,4860,0
20231221,093200,118218480,4860,4860,4860,4860,0
20231221,093100,118218480,4860,4850,4860,4850,645
20231221,093000,115084215,4855,4855,4855,4855,0
20231221,092900,115084215,4855,4855,4855,4855,0
20231221,092800,115084215,4855,4850,4855,4850,10
20231221,092700,115035710,4855,4840,4860,4825,1379
20231221,092600,108377845,4855,4860,4865,4855,89
20231221,092500,107945310,4850,4850,4850,4850,186
20231221,092400,107043210,4850,4850,4850,4850,0
20231221,092300,107043210,4850,4850,4850,4850,0
20231221,092200,107043210,4850,4850,4855,4850,1059
20231221,092100,101905915,4850,4840,4850,4840,100
20231221,092000,101421315,4840,4840,4840,4840,737
20231221,091900,97854235,4835,4835,4835,4835,20
20231221,091800,97757535,4825,4825,4825,4825,146
20231221,091700,97053085,4825,4825,4825,4825,0
20231221,091600,97053085,4825,4825,4825,4825,314
20231221,091500,95538035,4840,4840,4840,4840,15
20231221,091400,95465435,4840,4840,4840,4840,100
20231221,091300,94981435,4825,4820,4825,4820,323
20231221,091200,93423220,4815,4815,4815,4815,20
20231221,091100,93326920,4815,4815,4815,4815,55
20231221,091000,93062095,4810,4810,4810,4810,63
20231221,090900,92759065,4805,4805,4805,4805,0
20231221,090800,92759065,4805,4805,4805,4805,152
20231221,090700,92028705,4810,4810,4810,4810,62
20231221,090600,91730485,4820,4795,4820,4780,4170
20231221,090500,71714450,4795,4800,4800,4760,926
20231221,090400,67290735,4805,4770,4815,4750,5773
20231221,090300,39682570,4760,4825,4825,4750,3638
20231221,090200,22337280,4780,4840,4845,4780,2462
20231221,090100,10518175,4830,4855,4855,4830,1224
20231221,090000,4589540,4855,4860,4860,4855,945